Skip to main content

Colgate-Palmolive (NY: CL )

88.27 -0.18 (-0.20%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 25.47 25.51 25.30 25.45 5,301,478 -0.09(-0.36%)
Sep 27, 2007 25.56 25.66 25.38 25.54 6,190,589 -0.01(-0.06%)
Sep 26, 2007 25.33 25.65 25.21 25.55 7,023,587 +0.33(+1.30%)
Sep 25, 2007 24.79 25.30 24.71 25.22 8,810,386 +0.37(+1.48%)
Sep 24, 2007 24.81 24.95 24.66 24.86 6,689,547 -0.06(-0.26%)
Sep 21, 2007 25.15 25.15 24.87 24.92 7,180,545 -0.02(-0.07%)
Sep 20, 2007 24.91 25.14 24.88 24.94 5,027,349 +0.00(+0.01%)
Sep 19, 2007 24.78 24.99 24.44 24.94 7,271,259 +0.28(+1.13%)
Sep 18, 2007 24.40 24.76 24.35 24.66 7,147,472 +0.31(+1.27%)
Sep 17, 2007 24.10 24.50 24.10 24.35 6,300,460 +0.07(+0.31%)
Sep 14, 2007 24.04 24.35 24.00 24.27 6,121,359 +0.15(+0.64%)
Sep 13, 2007 24.41 24.65 24.00 24.12 7,755,964 -0.20(-0.81%)
Sep 12, 2007 23.98 24.40 23.83 24.31 6,474,515 +0.30(+1.25%)
Sep 11, 2007 23.87 24.14 23.70 24.02 6,525,246 +0.22(+0.93%)
Sep 10, 2007 23.30 23.92 23.30 23.79 9,050,868 +0.45(+1.93%)
Sep 07, 2007 23.34 23.63 23.27 23.34 6,618,860 -0.20(-0.86%)
Sep 06, 2007 23.22 23.59 23.22 23.55 4,209,556 +0.22(+0.96%)
Sep 05, 2007 23.37 23.53 23.19 23.32 5,860,697 -0.19(-0.79%)
Sep 04, 2007 23.64 23.69 23.35 23.51 4,945,016 -0.15(-0.65%)
Aug 31, 2007 23.65 23.82 23.49 23.66 4,788,899 +0.14(+0.59%)
Aug 30, 2007 23.49 23.62 23.42 23.52 4,243,189 -0.20(-0.83%)
Aug 29, 2007 23.39 23.73 23.37 23.72 4,440,508 +0.41(+1.75%)
Aug 28, 2007 23.58 23.63 23.31 23.31 10,714,622 -0.32(-1.34%)
Aug 27, 2007 23.98 24.04 23.60 23.63 3,868,279 -0.44(-1.82%)
Aug 24, 2007 23.87 24.08 23.73 24.07 3,220,440 +0.28(+1.17%)
Aug 23, 2007 24.01 24.01 23.67 23.79 4,349,416 -0.04(-0.16%)
Aug 22, 2007 23.90 23.93 23.58 23.83 4,613,442 +0.15(+0.62%)
Aug 21, 2007 23.58 23.76 23.38 23.68 4,808,490 -0.08(-0.33%)
Aug 20, 2007 23.95 24.21 23.57 23.76 7,101,242 -0.27(-1.14%)
Aug 17, 2007 23.65 24.04 23.12 24.04 9,360,750 +0.69(+2.95%)
Aug 16, 2007 23.03 23.42 22.74 23.35 14,499,323 +0.19(+0.82%)
Aug 15, 2007 23.30 23.69 23.09 23.16 9,022,256 -0.19(-0.83%)
Aug 14, 2007 23.58 23.64 23.33 23.35 6,249,984 -0.30(-1.28%)
Aug 13, 2007 24.01 24.01 23.39 23.65 8,273,645 -0.23(-0.97%)
Aug 10, 2007 23.51 24.03 23.44 23.89 9,978,495 +0.16(+0.68%)
Aug 09, 2007 23.79 24.21 23.72 23.73 11,694,294 -0.66(-2.72%)
Aug 08, 2007 24.51 24.83 24.09 24.39 7,782,594 -0.16(-0.65%)
Aug 07, 2007 24.29 24.66 23.88 24.55 10,493,381 +0.34(+1.41%)
Aug 06, 2007 23.72 24.21 23.69 24.21 7,485,444 +0.44(+1.83%)
Aug 03, 2007 23.94 24.00 23.75 23.77 11,175,128 -0.22(-0.92%)
Aug 02, 2007 24.26 24.29 23.77 23.99 9,513,650 -0.01(-0.06%)
Aug 01, 2007 23.82 24.10 23.60 24.01 10,040,182 +0.46(+1.95%)
Jul 31, 2007 24.53 24.53 23.54 23.55 12,758,615 -0.50(-2.08%)
Jul 30, 2007 24.58 25.03 23.97 24.05 9,436,886 -0.37(-1.53%)
Jul 27, 2007 24.57 24.72 24.34 24.42 11,784,503 -0.12(-0.49%)
Jul 26, 2007 24.56 24.94 24.44 24.54 17,944,266 -0.31(-1.25%)
Jul 25, 2007 24.87 25.03 24.31 24.85 15,083,669 +0.50(+2.07%)
Jul 24, 2007 24.39 24.75 24.25 24.35 10,631,753 -0.15(-0.63%)
Jul 23, 2007 24.23 24.61 24.19 24.50 6,775,257 +0.36(+1.48%)
Jul 20, 2007 24.39 24.53 24.11 24.15 8,812,628 -0.29(-1.20%)
Jul 19, 2007 24.21 24.48 24.16 24.44 6,315,309 +0.27(+1.11%)
Jul 18, 2007 24.18 24.31 24.03 24.17 8,794,583 -0.11(-0.47%)
Jul 17, 2007 24.46 24.53 24.29 24.29 7,264,630 -0.04(-0.18%)
Jul 16, 2007 24.33 24.45 24.27 24.33 6,846,763 -0.09(-0.38%)
Jul 13, 2007 24.25 24.53 24.24 24.42 7,836,405 +0.04(+0.16%)
Jul 12, 2007 23.90 24.39 23.87 24.38 7,761,570 +0.52(+2.17%)
Jul 11, 2007 23.37 23.90 23.37 23.87 6,306,906 +0.40(+1.70%)
Jul 10, 2007 23.53 23.64 23.43 23.47 7,555,193 -0.16(-0.66%)
Jul 09, 2007 23.58 23.66 23.52 23.62 6,473,113 +0.07(+0.30%)
Jul 06, 2007 23.57 23.57 23.37 23.55 4,624,990 -0.01(-0.06%)
Jul 05, 2007 23.55 23.60 23.44 23.57 6,277,028 +0.17(+0.72%)
Jul 03, 2007 23.33 23.45 23.29 23.40 5,465,780 +0.15(+0.66%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.